Vitzro Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,050.00 | 8,130.00 | 7,830.00 | 7,970.00 | 7,865.58 | 352,073 |
| 2024-07-24 | 8,110.00 | 8,390.00 | 8,110.00 | 8,180.00 | 8,072.83 | 175,834 |
| 2024-07-23 | 8,100.00 | 8,290.00 | 8,070.00 | 8,210.00 | 8,102.44 | 228,998 |
| 2024-07-22 | 8,320.00 | 8,590.00 | 8,050.00 | 8,200.00 | 8,092.57 | 431,427 |
| 2024-07-19 | 8,640.00 | 8,640.00 | 8,360.00 | 8,390.00 | 8,280.08 | 295,521 |
| 2024-07-18 | 9,070.00 | 9,190.00 | 8,640.00 | 8,640.00 | 8,526.81 | 634,127 |
| 2024-07-17 | 8,880.00 | 9,000.00 | 8,700.00 | 8,720.00 | 8,605.76 | 308,084 |
| 2024-07-16 | 9,050.00 | 9,060.00 | 8,740.00 | 8,820.00 | 8,704.45 | 251,633 |
| 2024-07-15 | 8,810.00 | 9,100.00 | 8,780.00 | 9,050.00 | 8,931.44 | 385,116 |
| 2024-07-12 | 8,750.00 | 8,780.00 | 8,660.00 | 8,740.00 | 8,625.50 | 177,038 |
| 2024-07-11 | 9,030.00 | 9,100.00 | 8,750.00 | 8,750.00 | 8,635.37 | 257,234 |
| 2024-07-10 | 9,150.00 | 9,210.00 | 8,920.00 | 9,070.00 | 8,951.17 | 352,220 |
| 2024-07-09 | 9,100.00 | 9,260.00 | 8,970.00 | 9,070.00 | 8,951.17 | 507,346 |
| 2024-07-08 | 8,620.00 | 8,970.00 | 8,620.00 | 8,970.00 | 8,852.48 | 237,277 |
| 2024-07-05 | 8,690.00 | 8,850.00 | 8,610.00 | 8,610.00 | 8,497.20 | 184,189 |
| 2024-07-04 | 8,660.00 | 8,750.00 | 8,610.00 | 8,680.00 | 8,566.28 | 174,859 |
| 2024-07-03 | 8,830.00 | 8,860.00 | 8,600.00 | 8,680.00 | 8,566.28 | 389,056 |
| 2024-07-02 | 9,310.00 | 9,340.00 | 8,840.00 | 8,870.00 | 8,753.79 | 532,357 |
| 2024-07-01 | 9,350.00 | 9,500.00 | 9,210.00 | 9,350.00 | 9,227.51 | 705,693 |
| 2024-06-28 | 9,010.00 | 9,560.00 | 8,890.00 | 9,340.00 | 9,217.64 | 1,871,640 |
| 2024-06-27 | 8,840.00 | 9,020.00 | 8,670.00 | 8,940.00 | 8,822.88 | 379,444 |
| 2024-06-26 | 8,730.00 | 8,970.00 | 8,700.00 | 8,830.00 | 8,714.32 | 470,787 |
| 2024-06-25 | 8,510.00 | 8,750.00 | 8,400.00 | 8,680.00 | 8,566.28 | 357,650 |
| 2024-06-24 | 8,790.00 | 8,820.00 | 8,500.00 | 8,580.00 | 8,467.59 | 257,606 |
| 2024-06-21 | 8,700.00 | 8,880.00 | 8,660.00 | 8,760.00 | 8,645.23 | 279,559 |
| 2024-06-20 | 8,810.00 | 8,930.00 | 8,750.00 | 8,750.00 | 8,635.37 | 221,920 |
| 2024-06-19 | 8,920.00 | 9,040.00 | 8,820.00 | 8,870.00 | 8,753.79 | 342,319 |
| 2024-06-18 | 8,900.00 | 8,940.00 | 8,640.00 | 8,840.00 | 8,724.19 | 313,286 |
| 2024-06-17 | 8,730.00 | 8,980.00 | 8,620.00 | 8,910.00 | 8,793.27 | 357,314 |
| 2024-06-14 | 9,050.00 | 9,050.00 | 8,560.00 | 8,780.00 | 8,664.97 | 369,042 |
| 2024-06-13 | 8,820.00 | 9,230.00 | 8,820.00 | 9,020.00 | 8,901.83 | 616,347 |
| 2024-06-12 | 9,010.00 | 9,010.00 | 8,720.00 | 8,790.00 | 8,674.84 | 394,837 |
| 2024-06-11 | 9,030.00 | 9,040.00 | 8,800.00 | 8,910.00 | 8,793.27 | 399,182 |
| 2024-06-10 | 8,610.00 | 9,130.00 | 8,600.00 | 9,070.00 | 8,951.17 | 768,645 |
| 2024-06-07 | 8,950.00 | 9,030.00 | 8,660.00 | 8,670.00 | 8,556.41 | 565,381 |
| 2024-06-05 | 9,130.00 | 9,200.00 | 8,870.00 | 8,950.00 | 8,832.75 | 495,315 |
| 2024-06-04 | 9,360.00 | 9,390.00 | 9,080.00 | 9,100.00 | 8,980.78 | 675,385 |
| 2024-06-03 | 9,500.00 | 9,600.00 | 9,310.00 | 9,390.00 | 9,266.98 | 508,202 |
| 2024-05-31 | 9,700.00 | 10,000.00 | 9,470.00 | 9,500.00 | 9,375.54 | 1,544,123 |
| 2024-05-30 | 9,640.00 | 9,780.00 | 9,250.00 | 9,380.00 | 9,257.11 | 888,150 |
| 2024-05-29 | 10,760.00 | 11,650.00 | 9,780.00 | 9,780.00 | 9,651.87 | 4,106,416 |
| 2024-05-28 | 10,690.00 | 10,790.00 | 10,170.00 | 10,510.00 | 10,372.31 | 1,036,453 |
| 2024-05-27 | 10,450.00 | 11,330.00 | 10,330.00 | 10,570.00 | 10,431.52 | 3,180,540 |
| 2024-05-24 | 9,890.00 | 10,430.00 | 9,520.00 | 10,410.00 | 10,273.62 | 1,640,787 |
| 2024-05-23 | 9,820.00 | 10,120.00 | 9,680.00 | 10,060.00 | 9,928.20 | 1,406,390 |
| 2024-05-22 | 10,390.00 | 10,860.00 | 10,010.00 | 10,280.00 | 10,145.32 | 2,347,650 |
| 2024-05-21 | 11,540.00 | 11,620.00 | 10,180.00 | 10,270.00 | 10,135.45 | 2,453,890 |
| 2024-05-20 | 10,950.00 | 12,040.00 | 10,810.00 | 11,370.00 | 11,221.04 | 8,363,349 |
| 2024-05-17 | 10,860.00 | 10,860.00 | 10,480.00 | 10,780.00 | 10,638.77 | 842,633 |
| 2024-05-16 | 10,960.00 | 11,150.00 | 10,960.00 | 11,140.00 | 10,994.05 | 660,433 |
| 2024-05-14 | 11,350.00 | 11,350.00 | 10,710.00 | 10,790.00 | 10,648.64 | 1,183,934 |
| 2024-05-13 | 11,790.00 | 13,240.00 | 11,100.00 | 11,490.00 | 11,339.47 | 24,906,859 |
| 2024-05-10 | 10,960.00 | 11,180.00 | 10,580.00 | 10,930.00 | 10,786.81 | 4,351,983 |
| 2024-05-09 | 11,500.00 | 11,800.00 | 11,230.00 | 11,370.00 | 11,221.04 | 8,570,851 |
| 2024-05-08 | 9,150.00 | 11,840.00 | 8,990.00 | 11,350.00 | 11,201.30 | 37,644,070 |
| 2024-05-07 | 8,460.00 | 9,250.00 | 8,410.00 | 9,130.00 | 9,010.39 | 2,855,048 |
| 2024-05-03 | 8,600.00 | 8,660.00 | 8,300.00 | 8,390.00 | 8,280.08 | 275,240 |
| 2024-05-02 | 8,500.00 | 8,720.00 | 8,440.00 | 8,550.00 | 8,437.99 | 393,516 |
| 2024-04-30 | 8,550.00 | 8,850.00 | 8,420.00 | 8,570.00 | 8,457.72 | 848,631 |
| 2024-04-29 | 8,270.00 | 8,560.00 | 8,200.00 | 8,480.00 | 8,368.90 | 750,346 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.